Okins Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 18,260.00 | 18,800.00 | 18,260.00 | 18,520.00 | 18,520.00 | 29,705 |
| 2023-02-06 | 18,980.00 | 19,350.00 | 18,350.00 | 18,490.00 | 18,490.00 | 56,288 |
| 2023-02-03 | 17,720.00 | 19,040.00 | 17,600.00 | 18,980.00 | 18,980.00 | 112,026 |
| 2023-02-02 | 17,500.00 | 17,760.00 | 17,370.00 | 17,720.00 | 17,720.00 | 21,521 |
| 2023-02-01 | 17,420.00 | 17,750.00 | 17,300.00 | 17,370.00 | 17,370.00 | 24,292 |
| 2023-01-31 | 17,230.00 | 17,590.00 | 17,100.00 | 17,510.00 | 17,510.00 | 28,112 |
| 2023-01-30 | 18,250.00 | 18,500.00 | 17,540.00 | 17,570.00 | 17,570.00 | 41,647 |
| 2023-01-27 | 17,950.00 | 18,550.00 | 17,870.00 | 18,340.00 | 18,340.00 | 44,330 |
| 2023-01-26 | 17,800.00 | 17,960.00 | 17,720.00 | 17,960.00 | 17,960.00 | 20,036 |
| 2023-01-25 | 17,700.00 | 18,030.00 | 17,650.00 | 17,770.00 | 17,770.00 | 18,827 |
| 2023-01-20 | 17,450.00 | 17,850.00 | 17,450.00 | 17,700.00 | 17,700.00 | 10,996 |
| 2023-01-19 | 17,600.00 | 17,700.00 | 17,350.00 | 17,400.00 | 17,400.00 | 260,256 |
| 2023-01-18 | 17,900.00 | 18,050.00 | 17,600.00 | 17,700.00 | 17,700.00 | 17,236 |
| 2023-01-17 | 17,050.00 | 18,300.00 | 17,000.00 | 17,950.00 | 17,950.00 | 53,836 |
| 2023-01-16 | 17,200.00 | 17,550.00 | 16,950.00 | 17,200.00 | 17,200.00 | 26,696 |
| 2023-01-13 | 17,650.00 | 17,650.00 | 17,200.00 | 17,200.00 | 17,200.00 | 12,784 |
| 2023-01-12 | 17,600.00 | 17,700.00 | 17,250.00 | 17,400.00 | 17,400.00 | 18,084 |
| 2023-01-11 | 17,350.00 | 17,700.00 | 17,300.00 | 17,450.00 | 17,450.00 | 15,170 |
| 2023-01-10 | 17,300.00 | 17,800.00 | 17,300.00 | 17,400.00 | 17,400.00 | 17,241 |
| 2023-01-09 | 17,300.00 | 17,350.00 | 17,150.00 | 17,300.00 | 17,300.00 | 10,181 |
| 2023-01-06 | 17,050.00 | 17,250.00 | 16,900.00 | 17,100.00 | 17,100.00 | 14,862 |
| 2023-01-05 | 17,200.00 | 17,450.00 | 16,900.00 | 17,100.00 | 17,100.00 | 18,316 |
| 2023-01-04 | 16,550.00 | 17,450.00 | 16,500.00 | 17,400.00 | 17,400.00 | 54,731 |
| 2023-01-03 | 17,000.00 | 17,650.00 | 17,000.00 | 17,150.00 | 17,150.00 | 28,525 |
| 2023-01-02 | 17,900.00 | 18,650.00 | 17,300.00 | 17,300.00 | 17,300.00 | 65,067 |
| 2022-12-29 | 19,300.00 | 19,500.00 | 18,400.00 | 18,400.00 | 18,400.00 | 66,617 |
| 2022-12-28 | 16,650.00 | 19,000.00 | 16,650.00 | 19,000.00 | 19,000.00 | 99,587 |
| 2022-12-27 | 16,550.00 | 17,000.00 | 16,550.00 | 16,900.00 | 16,900.00 | 69,769 |
| 2022-12-26 | 17,500.00 | 17,550.00 | 16,650.00 | 16,800.00 | 16,800.00 | 43,265 |
| 2022-12-23 | 17,950.00 | 17,950.00 | 17,150.00 | 17,200.00 | 17,200.00 | 46,589 |
| 2022-12-22 | 17,800.00 | 18,150.00 | 17,700.00 | 18,050.00 | 18,050.00 | 25,676 |
| 2022-12-21 | 17,950.00 | 18,000.00 | 17,500.00 | 17,750.00 | 17,750.00 | 12,722 |
| 2022-12-20 | 17,650.00 | 18,100.00 | 17,550.00 | 17,950.00 | 17,950.00 | 17,742 |
| 2022-12-19 | 18,250.00 | 18,500.00 | 17,850.00 | 17,900.00 | 17,900.00 | 29,867 |
| 2022-12-16 | 18,550.00 | 18,750.00 | 18,400.00 | 18,500.00 | 18,500.00 | 18,654 |
| 2022-12-15 | 18,900.00 | 19,000.00 | 18,550.00 | 18,700.00 | 18,700.00 | 10,395 |
| 2022-12-14 | 19,100.00 | 19,100.00 | 18,700.00 | 18,900.00 | 18,900.00 | 9,508 |
| 2022-12-13 | 19,200.00 | 19,450.00 | 18,800.00 | 18,800.00 | 18,800.00 | 16,184 |
| 2022-12-12 | 19,500.00 | 19,850.00 | 19,100.00 | 19,150.00 | 19,150.00 | 16,643 |
| 2022-12-09 | 19,000.00 | 20,600.00 | 18,850.00 | 19,650.00 | 19,650.00 | 42,201 |
| 2022-12-08 | 18,400.00 | 19,350.00 | 18,000.00 | 19,000.00 | 19,000.00 | 31,863 |
| 2022-12-07 | 18,400.00 | 18,800.00 | 18,350.00 | 18,350.00 | 18,350.00 | 13,301 |
| 2022-12-06 | 19,150.00 | 19,150.00 | 18,750.00 | 18,750.00 | 18,750.00 | 30,154 |
| 2022-12-05 | 19,750.00 | 19,750.00 | 19,200.00 | 19,450.00 | 19,450.00 | 22,110 |
| 2022-12-02 | 19,950.00 | 19,950.00 | 19,450.00 | 19,850.00 | 19,850.00 | 18,129 |
| 2022-12-01 | 20,150.00 | 20,300.00 | 19,600.00 | 19,900.00 | 19,900.00 | 26,915 |
| 2022-11-30 | 20,500.00 | 20,550.00 | 19,950.00 | 20,000.00 | 20,000.00 | 17,310 |
| 2022-11-29 | 19,300.00 | 20,550.00 | 19,300.00 | 20,500.00 | 20,500.00 | 31,653 |
| 2022-11-28 | 20,550.00 | 20,550.00 | 19,700.00 | 19,800.00 | 19,800.00 | 36,636 |
| 2022-11-25 | 20,000.00 | 21,150.00 | 20,000.00 | 20,550.00 | 20,550.00 | 76,474 |
| 2022-11-24 | 18,500.00 | 20,000.00 | 18,500.00 | 20,000.00 | 20,000.00 | 66,929 |
| 2022-11-23 | 18,250.00 | 19,000.00 | 18,250.00 | 18,700.00 | 18,700.00 | 29,791 |
| 2022-11-22 | 18,600.00 | 18,600.00 | 17,950.00 | 18,250.00 | 18,250.00 | 23,545 |
| 2022-11-21 | 18,750.00 | 19,100.00 | 18,300.00 | 18,600.00 | 18,600.00 | 23,252 |
| 2022-11-18 | 18,600.00 | 19,100.00 | 18,450.00 | 18,900.00 | 18,900.00 | 36,193 |
| 2022-11-17 | 18,150.00 | 18,700.00 | 17,900.00 | 18,600.00 | 18,600.00 | 52,657 |
| 2022-11-16 | 17,750.00 | 18,500.00 | 17,650.00 | 18,150.00 | 18,150.00 | 51,350 |
| 2022-11-15 | 16,950.00 | 17,800.00 | 16,550.00 | 17,700.00 | 17,700.00 | 77,992 |
| 2022-11-14 | 16,500.00 | 16,900.00 | 16,350.00 | 16,850.00 | 16,850.00 | 55,100 |
| 2022-11-11 | 17,200.00 | 17,500.00 | 16,450.00 | 16,700.00 | 16,700.00 | 104,663 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.